SET · CMAN-R · stock
Chememan Public Company Limited (CMAN-R) stock price history
Every SET trading session of Chememan Public Company Limited from Mar 21, 2018 to Nov 13, 2026: 2,078 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CMAN-R adjusted close, 2018 to 2026
- THB 3.79
- All time high, 2018
- THB 2.84
- 52 week high, THB 2.07 low
- 2,078
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
CMAN-R key facts
- Chememan Public Company Limited (CMAN-R) closed at THB 2.80 on Nov 13, 2026 on SET.
- CMAN-R's all time high close is THB 3.79, set on Apr 3, 2018; its all time low close is THB 0.6973 on Mar 18, 2020.
- CMAN-R's 52 week range is THB 2.07 to THB 2.84.
- CMAN-R returned +35.3% over the year to Nov 13, 2026 and +36.5% over five years.
- Since Mar 21, 2018 CMAN-R returned -21%, -2.7% a year compounded.
- CMAN-R's deepest drawdown was -81.6% from Apr 3, 2018 to Mar 18, 2020.
- DataCedar holds 2,078 daily sessions of CMAN-R history from Mar 21, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CMAN-R price chart, 2018 to 2026
CMAN-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.1% |
| 3 months | +26.1% |
| 6 months | +26.1% |
| Year to date | +35.3% |
| 1 year | +35.3% |
| 3 years | +47.7% |
| 5 years | +36.5% |
| 10 years | n/a |
| Since Mar 21, 2018 | -21.0% |
| Compound annual growth, 8.6 years | -2.7% |
CMAN-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.79 on Apr 3, 2018
- All time low close
- THB 0.6973 on Mar 18, 2020
- 52 week high
- THB 2.84 on Nov 13, 2026
- 52 week low
- THB 2.07 on Nov 13, 2025
- Deepest drawdown
- -81.6% from Apr 3, 2018 to Mar 18, 2020, not yet recovered
- Best single session
- +27.2% on May 6, 2022
- Worst single session
- -20.0% on Apr 5, 2019
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2021, +71%
- Worst calendar year
- 2019, -57%
CMAN-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 21, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.07 | THB 2.84 | THB 2.07 | THB 2.80 | +35.3% | 920.7K | 213 |
| 2025 | THB 1.96 | THB 2.07 | THB 1.96 | THB 2.07 | +5.7% | 0 | 242 |
| 2024 | THB 1.90 | THB 1.96 | THB 1.90 | THB 1.96 | +3.3% | 0 | 243 |
| 2023 | THB 1.65 | THB 2.05 | THB 1.64 | THB 1.90 | +14.7% | 7.1M | 238 |
| 2022 | THB 1.83 | THB 2.45 | THB 1.48 | THB 1.65 | -10.5% | 166.6M | 240 |
| 2021 | THB 1.08 | THB 2.73 | THB 1.08 | THB 1.85 | +70.9% | 13.5M | 238 |
| 2020 | THB 1.14 | THB 1.39 | THB 0.6681 | THB 1.08 | -5.0% | 4.6M | 238 |
| 2019 | THB 2.66 | THB 2.70 | THB 1.13 | THB 1.14 | -57.1% | 2.5M | 235 |
| 2018 | THB 3.54 | THB 3.93 | THB 2.01 | THB 2.66 | n/a | 7.4M | 191 |
CMAN-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.80 | +26.1% |
| October 2026 | THB 2.22 | 0.0% |
| September 2026 | THB 2.22 | 0.0% |
| August 2026 | THB 2.22 | 0.0% |
| July 2026 | THB 2.22 | 0.0% |
| June 2026 | THB 2.22 | 0.0% |
| May 2026 | THB 2.22 | 0.0% |
| April 2026 | THB 2.22 | 0.0% |
| March 2026 | THB 2.22 | +7.2% |
| February 2026 | THB 2.07 | 0.0% |
| January 2026 | THB 2.07 | 0.0% |
| December 2025 | THB 2.07 | 0.0% |
About the CMAN-R data
Daily bars. 2,078 sessions from Mar 21, 2018 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 21, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ACMAN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CKP-R CK Power Public Company Limited
- CM Chiangmai Frozen Foods Public Company Limited
- CM-R Chiangmai Frozen Foods Public Company Limited
- CMAN Chememan Public Company Limited
- CMC Chaoprayamahanakorn Public Company Limited
- CMC-R Chaoprayamahanakorn Public Company Limited
- CMO CMO Public Company Limited
- CMO-R CMO Public Company Limited
Common questions
CMAN-R share price history
